Rexel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	37.28	38.06	37.17	37.28	37.28	-0.20%	679,197
Feb 10, 2026	37.69	37.69	36.51	37.35	37.35	0.01%	84,850
Feb 9, 2026	37.20	37.79	37.16	37.35	37.35	-0.09%	321,934
Feb 6, 2026	37.47	37.73	37.08	37.39	37.38	0.15%	78,724
Feb 5, 2026	37.35	37.80	36.98	37.33	37.33	-0.51%	529,894
Feb 4, 2026	37.99	38.13	37.21	37.52	37.52	0.77%	309,858
Feb 3, 2026	36.92	37.76	36.63	37.24	37.24	3.06%	37,750
Feb 2, 2026	35.69	36.29	35.11	36.13	36.13	1.33%	15,316
Jan 30, 2026	35.81	35.88	35.51	35.66	35.65	-0.70%	240,224
Jan 29, 2026	35.89	36.35	35.68	35.91	35.91	0.93%	35,965
Jan 28, 2026	35.84	36.07	35.20	35.58	35.58	-0.38%	1,183,082
Jan 27, 2026	35.59	35.86	35.58	35.71	35.71	1.16%	15,778
Jan 26, 2026	35.19	35.49	34.98	35.30	35.30	0.90%	10,906
Jan 23, 2026	35.04	35.17	34.69	34.99	34.99	-0.53%	22,732
Jan 22, 2026	34.99	35.42	34.95	35.18	35.18	2.67%	70,368
Jan 21, 2026	34.27	34.94	33.80	34.26	34.26	0.87%	35,250
Jan 20, 2026	34.11	34.44	33.42	33.96	33.96	-0.15%	46,820
Jan 19, 2026	34.21	34.29	33.83	34.01	34.01	-0.75%	19,009
Jan 16, 2026	34.45	34.47	33.97	34.27	34.27	0.13%	21,596
Jan 15, 2026	33.59	34.41	33.87	34.22	34.22	0.95%	622,053
Jan 14, 2026	33.89	34.24	33.73	33.90	33.90	0.81%	27,297
Jan 13, 2026	33.32	33.88	33.19	33.63	33.63	1.14%	15,708
Jan 12, 2026	33.01	33.52	32.82	33.25	33.25	1.05%	15,107
Jan 9, 2026	32.75	33.13	32.81	32.91	32.91	-0.26%	68,363
Jan 8, 2026	34.26	34.19	32.73	33.00	33.00	-4.47%	36,238
Jan 7, 2026	34.32	34.77	34.31	34.54	34.54	0.64%	198,101
Jan 6, 2026	34.79	34.78	34.01	34.32	34.32	-1.00%	25,745
Jan 5, 2026	33.99	34.73	33.87	34.67	34.67	2.78%	101,662
Jan 2, 2026	33.59	33.88	33.47	33.73	33.73	0.41%	36,747
Dec 31, 2025	33.50	33.59	33.34	33.59	33.59	0.19%	162,611
Dec 30, 2025	33.31	33.62	33.28	33.53	33.53	0.48%	5,713
Dec 29, 2025	33.21	33.44	33.22	33.37	33.37	0.04%	10,562
Dec 24, 2025	33.21	33.35	33.21	33.35	33.35	0.37%	1,943
Dec 23, 2025	33.11	33.30	33.03	33.23	33.23	0.70%	15,893
Dec 22, 2025	32.89	33.20	32.83	33.00	33.00	0.60%	24,124
Dec 19, 2025	32.71	33.15	32.75	32.80	32.80	0.54%	25,150
Dec 18, 2025	32.35	32.89	32.23	32.62	32.62	0.30%	20,609
Dec 17, 2025	32.51	34.48	32.35	32.53	32.53	-0.96%	135,068
Dec 16, 2025	32.86	33.21	32.72	32.84	32.84	-0.80%	535,118
Dec 15, 2025	33.19	33.36	32.90	33.11	33.11	-1.85%	40,630
Dec 12, 2025	33.41	33.87	33.15	33.73	33.73	0.74%	34,543
Dec 11, 2025	32.99	33.62	32.97	33.49	33.48	1.92%	71,747
Dec 10, 2025	32.81	33.07	32.81	32.85	32.85	0.32%	1,047,241
Dec 9, 2025	32.99	33.22	32.69	32.75	32.75	-0.76%	538,251
Dec 8, 2025	32.71	33.08	32.73	33.00	33.00	-0.12%	592,514
Dec 5, 2025	32.89	33.57	32.78	33.04	33.04	1.16%	28,170
Dec 4, 2025	32.41	32.97	32.60	32.66	32.66	0.75%	490,195
Dec 3, 2025	32.53	32.79	32.20	32.42	32.42	-0.28%	35,059
Dec 2, 2025	32.61	32.65	32.25	32.51	32.51	-0.48%	636,514
Dec 1, 2025	32.71	32.70	32.20	32.67	32.67	-0.63%	123,513